NMFCZ
New Mountain Finance Corporation 8.250% Notes due 2028
stockNASDAQ
Market OpenOct 5, 2026 12:58:07 PM EDT
25.30USD-0.276%(-0.07)4,606
NMFCZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.30 | 25.30 | 25.30 | 25.30 | -0.276% | 4,606 | 0.000% | |
| 2026-10-02 | 25.43 | 25.43 | 25.35 | 25.37 | +0.039% | 9,840 | -0.276% | |
| 2026-10-01 | 25.30 | 25.39 | 25.30 | 25.36 | -0.275% | 2,816 | -0.237% | |
| 2026-09-30 | 25.40 | 25.45 | 25.26 | 25.43 | +0.713% | 21,190 | -0.511% | |
| 2026-09-29 | 25.37 | 25.37 | 25.25 | 25.25 | -0.237% | 16,764 | +0.198% | |
| 2026-09-28 | 25.31 | 25.31 | 25.31 | 25.31 | -0.354% | 589 | -0.040% | |
| 2026-09-25 | 25.30 | 25.40 | 25.30 | 25.40 | +0.197% | 6,325 | -0.394% | |
| 2026-09-24 | 25.40 | 25.40 | 25.35 | 25.35 | -0.158% | 3,824 | -0.197% | |
| 2026-09-23 | 25.39 | 25.40 | 25.39 | 25.39 | -0.039% | 4,533 | -0.354% | |
| 2026-09-22 | 25.39 | 25.40 | 25.38 | 25.40 | +0.356% | 5,156 | -0.394% | |
| 2026-09-21 | 25.35 | 25.40 | 25.31 | 25.31 | -0.158% | 1,556 | -0.040% | |
| 2026-09-18 | 25.31 | 25.37 | 25.30 | 25.35 | -0.079% | 1,771 | -0.197% | |
| 2026-09-17 | 25.33 | 25.38 | 25.33 | 25.37 | +0.158% | 1,536 | -0.276% | |
| 2026-09-16 | 25.40 | 25.40 | 25.31 | 25.33 | -0.197% | 7,402 | -0.118% | |
| 2026-09-15 | 25.36 | 25.45 | 25.34 | 25.38 | +0.158% | 15,104 | -0.315% | |
| 2026-09-14 | 25.31 | 25.36 | 25.30 | 25.34 | +0.635% | 42,249 | -0.158% | |
| 2026-09-11 | 25.18 | 25.18 | 25.15 | 25.18 | 0.000% | 9,154 | +0.477% | |
| 2026-09-10 | 25.18 | 25.27 | 25.18 | 25.18 | -0.159% | 13,264 | +0.477% | |
| 2026-09-09 | 25.17 | 25.22 | 25.13 | 25.22 | +0.159% | 26,378 | +0.317% | |
| 2026-09-08 | 25.30 | 25.33 | 25.16 | 25.18 | -0.376% | 33,899 | +0.477% | |
| 2026-09-04 | 25.25 | 25.31 | 25.25 | 25.27 | +0.099% | 3,545 | +0.099% | |
| 2026-09-03 | 25.20 | 25.29 | 25.18 | 25.25 | +0.198% | 13,291 | +0.198% | |
| 2026-09-02 | 25.18 | 25.36 | 25.18 | 25.20 | -0.099% | 4,413 | +0.396% | |
| 2026-09-01 | 25.23 | 25.23 | 25.23 | 25.23 | -0.257% | 854 | +0.297% | |
| 2026-08-31 | 25.25 | 25.29 | 25.19 | 25.29 | +0.162% | 4,677 | +0.040% | |
| 2026-08-28 | 25.25 | 25.25 | 25.23 | 25.25 | +0.006% | 2,760 | +0.202% | |
| 2026-08-27 | 25.20 | 25.25 | 25.20 | 25.25 | +0.268% | 7,708 | +0.208% | |
| 2026-08-26 | 25.20 | 25.24 | 25.17 | 25.18 | -0.238% | 4,374 | +0.477% | |
| 2026-08-25 | 25.20 | 25.28 | 25.20 | 25.24 | +0.238% | 23,585 | +0.238% | |
| 2026-08-24 | 25.24 | 25.24 | 25.16 | 25.18 | -0.099% | 5,724 | +0.477% | |
| 2026-08-21 | 25.25 | 25.25 | 25.20 | 25.20 | -0.059% | 14,079 | +0.377% | |
| 2026-08-20 | 25.21 | 25.22 | 25.20 | 25.22 | +0.079% | 4,780 | +0.317% | |
| 2026-08-19 | 25.21 | 25.21 | 25.15 | 25.20 | +0.199% | 5,448 | +0.397% | |
| 2026-08-18 | 25.12 | 25.15 | 25.10 | 25.15 | 0.000% | 12,050 | +0.596% | |
| 2026-08-17 | 25.10 | 25.16 | 25.10 | 25.15 | -0.158% | 7,022 | +0.596% | |
| 2026-08-14 | 25.16 | 25.19 | 25.14 | 25.19 | -0.000% | 2,836 | +0.437% | |
| 2026-08-13 | 25.18 | 25.19 | 25.15 | 25.19 | +0.119% | 3,674 | +0.437% | |
| 2026-08-12 | 25.18 | 25.18 | 25.15 | 25.16 | +0.199% | 963 | +0.556% | |
| 2026-08-11 | 25.10 | 25.19 | 25.10 | 25.11 | -0.079% | 4,428 | +0.756% | |
| 2026-08-10 | 25.19 | 25.19 | 25.08 | 25.13 | -0.238% | 7,241 | +0.676% | |
| 2026-08-07 | 25.18 | 25.19 | 25.15 | 25.19 | +0.000% | 7,408 | +0.437% | |
| 2026-08-06 | 25.11 | 25.19 | 25.10 | 25.19 | +0.398% | 20,162 | +0.437% | |
| 2026-08-05 | 25.11 | 25.12 | 25.08 | 25.09 | -0.119% | 10,984 | +0.837% | |
| 2026-08-04 | 25.09 | 25.17 | 25.08 | 25.12 | +0.279% | 18,706 | +0.717% | |
| 2026-08-03 | 25.07 | 25.13 | 25.00 | 25.05 | -0.199% | 64,526 | +0.998% | |
| 2026-07-31 | 25.14 | 25.15 | 25.03 | 25.10 | -1.876% | 23,259 | +0.797% | |
| 2026-07-30 | 25.51 | 25.60 | 25.51 | 25.58 | +0.313% | 4,925 | -1.095% | |
| 2026-07-29 | 25.50 | 25.55 | 25.48 | 25.50 | -0.078% | 5,324 | -0.785% | |
| 2026-07-28 | 25.46 | 25.57 | 25.46 | 25.52 | 0.000% | 4,672 | -0.862% | |
| 2026-07-27 | 25.54 | 25.55 | 25.52 | 25.52 | 0.000% | 6,844 | -0.862% | |
| 2026-07-24 | 25.47 | 25.55 | 25.47 | 25.52 | +0.078% | 7,432 | -0.862% | |
| 2026-07-23 | 25.48 | 25.50 | 25.48 | 25.50 | 0.000% | 2,400 | -0.784% | |
| 2026-07-22 | 25.50 | 25.50 | 25.48 | 25.50 | -0.059% | 2,609 | -0.784% | |
| 2026-07-21 | 25.55 | 25.55 | 25.52 | 25.52 | -0.098% | 2,832 | -0.843% | |
| 2026-07-20 | 25.54 | 25.55 | 25.48 | 25.54 | +0.078% | 2,419 | -0.940% | |
| 2026-07-17 | 25.45 | 25.52 | 25.45 | 25.52 | -0.117% | 2,635 | -0.862% | |
| 2026-07-16 | 25.52 | 25.55 | 25.43 | 25.55 | +0.039% | 5,151 | -0.978% | |
| 2026-07-15 | 25.54 | 25.54 | 25.52 | 25.54 | -0.117% | 1,546 | -0.940% | |
| 2026-07-14 | 25.43 | 25.57 | 25.43 | 25.57 | +0.196% | 3,885 | -1.056% | |
| 2026-07-13 | 25.43 | 25.53 | 25.43 | 25.52 | +0.078% | 994 | -0.862% | |
| 2026-07-10 | 25.41 | 25.50 | 25.41 | 25.50 | 0.000% | 5,738 | -0.784% | |
| 2026-07-09 | 25.53 | 25.55 | 25.50 | 25.50 | -0.078% | 2,686 | -0.784% | |
| 2026-07-08 | 25.50 | 25.53 | 25.50 | 25.52 | -0.078% | 1,960 | -0.862% | |
| 2026-07-07 | 25.55 | 25.55 | 25.53 | 25.54 | -0.040% | 2,275 | -0.940% | |
| 2026-07-06 | 25.51 | 25.56 | 25.51 | 25.55 | +0.197% | 10,054 | -0.980% | |
| 2026-07-02 | 25.58 | 25.58 | 25.48 | 25.50 | +0.196% | 24,733 | -0.784% | |
| 2026-07-01 | 25.30 | 25.57 | 25.30 | 25.45 | +0.593% | 40,217 | -0.589% | |
| 2026-06-30 | 25.27 | 25.30 | 25.21 | 25.30 | +0.277% | 102,603 | 0.000% | |
| 2026-06-29 | 25.27 | 25.29 | 25.21 | 25.23 | -0.118% | 50,168 | +0.277% | |
| 2026-06-26 | 25.33 | 25.33 | 25.25 | 25.26 | -0.078% | 11,090 | +0.159% | |
| 2026-06-25 | 25.26 | 25.33 | 25.25 | 25.28 | +0.078% | 20,153 | +0.080% | |
| 2026-06-24 | 25.30 | 25.32 | 25.26 | 25.26 | -0.040% | 20,691 | +0.158% | |
| 2026-06-23 | 25.26 | 25.35 | 25.26 | 25.27 | 0.000% | 8,273 | +0.119% | |
| 2026-06-22 | 25.30 | 25.35 | 25.26 | 25.27 | -0.629% | 8,066 | +0.119% | |
| 2026-06-18 | 25.39 | 25.43 | 25.28 | 25.43 | +0.434% | 4,665 | -0.511% | |
| 2026-06-17 | 25.30 | 25.32 | 25.27 | 25.32 | -0.177% | 3,512 | -0.079% | |
| 2026-06-16 | 25.40 | 25.45 | 25.32 | 25.36 | -0.138% | 7,598 | -0.256% | |
| 2026-06-15 | 25.52 | 25.52 | 25.40 | 25.40 | +0.158% | 1,928 | -0.394% | |
| 2026-06-12 | 25.50 | 25.50 | 25.32 | 25.36 | +0.118% | 3,001 | -0.237% | |
| 2026-06-11 | 25.43 | 25.44 | 25.33 | 25.33 | -0.393% | 7,688 | -0.118% | |
| 2026-06-10 | 25.55 | 25.57 | 25.41 | 25.43 | -0.275% | 5,968 | -0.511% | |
| 2026-06-09 | 25.50 | 25.59 | 25.48 | 25.50 | +0.390% | 19,048 | -0.785% | |
| 2026-06-08 | 25.42 | 25.50 | 25.32 | 25.40 | +0.519% | 17,854 | -0.398% | |
| 2026-06-05 | 25.38 | 25.43 | 25.26 | 25.27 | -0.283% | 4,750 | +0.119% | |
| 2026-06-04 | 25.27 | 25.41 | 25.26 | 25.34 | +0.482% | 6,757 | -0.164% | |
| 2026-06-03 | 25.27 | 25.29 | 25.21 | 25.22 | -0.218% | 8,113 | +0.317% | |
| 2026-06-02 | 25.23 | 25.30 | 25.23 | 25.27 | +0.079% | 4,905 | +0.099% | |
| 2026-06-01 | 25.27 | 25.27 | 25.23 | 25.25 | +0.099% | 4,527 | +0.178% | |
| 2026-05-29 | 25.30 | 25.30 | 25.23 | 25.23 | -0.237% | 12,156 | +0.277% | |
| 2026-05-28 | 25.29 | 25.30 | 25.29 | 25.29 | +0.079% | 5,820 | +0.040% | |
| 2026-05-27 | 25.30 | 25.30 | 25.27 | 25.27 | +0.079% | 2,406 | +0.119% | |
| 2026-05-26 | 25.28 | 25.30 | 25.25 | 25.25 | -0.119% | 2,638 | +0.198% | |
| 2026-05-22 | 25.25 | 25.38 | 25.15 | 25.28 | +0.437% | 38,840 | +0.079% | |
| 2026-05-21 | 25.12 | 25.25 | 25.12 | 25.17 | -0.198% | 8,347 | +0.516% | |
| 2026-05-20 | 25.29 | 25.29 | 25.17 | 25.22 | -0.237% | 4,898 | +0.317% | |
| 2026-05-19 | 25.20 | 25.33 | 25.20 | 25.28 | +0.397% | 9,149 | +0.079% | |
| 2026-05-18 | 25.19 | 25.19 | 25.14 | 25.18 | +0.079% | 2,805 | +0.477% | |
| 2026-05-15 | 25.15 | 25.18 | 25.15 | 25.16 | 0.000% | 7,599 | +0.556% | |
| 2026-05-14 | 25.18 | 25.23 | 25.15 | 25.16 | -0.080% | 18,943 | +0.556% | |
| 2026-05-13 | 25.23 | 25.25 | 25.18 | 25.18 | -0.198% | 13,887 | +0.476% | |
| 2026-05-12 | 25.23 | 25.25 | 25.23 | 25.23 | -0.059% | 3,081 | +0.277% | |
| 2026-05-11 | 25.25 | 25.26 | 25.23 | 25.25 | +0.020% | 4,716 | +0.218% | |
| 2026-05-08 | 25.25 | 25.25 | 25.24 | 25.24 | -0.154% | 1,563 | +0.238% | |
| 2026-05-07 | 25.22 | 25.28 | 25.20 | 25.28 | +0.194% | 4,531 | +0.083% | |
| 2026-05-06 | 25.25 | 25.25 | 25.22 | 25.23 | 0.000% | 7,870 | +0.277% | |
| 2026-05-05 | 25.25 | 25.25 | 25.19 | 25.23 | 0.000% | 6,055 | +0.277% | |
| 2026-05-04 | 25.20 | 25.24 | 25.18 | 25.23 | 0.000% | 8,695 | +0.277% | |
| 2026-05-01 | 25.20 | 25.24 | 25.18 | 25.23 | -1.752% | 24,208 | +0.277% | Div $0.516 |
| 2026-04-30 | 25.68 | 25.68 | 25.63 | 25.68 | +0.411% | 3,841 | -1.480% | |
| 2026-04-29 | 25.62 | 25.62 | 25.56 | 25.57 | +0.216% | 7,546 | -1.075% | |
| 2026-04-28 | 25.52 | 25.52 | 25.52 | 25.52 | -0.429% | 896 | -0.862% | |
| 2026-04-27 | 25.68 | 25.68 | 25.40 | 25.63 | -0.156% | 18,801 | -1.288% | |
| 2026-04-24 | 25.65 | 25.67 | 25.56 | 25.67 | +0.078% | 3,740 | -1.441% | |
| 2026-04-23 | 25.67 | 25.67 | 25.60 | 25.65 | +0.156% | 2,057 | -1.365% | |
| 2026-04-22 | 25.62 | 25.65 | 25.53 | 25.61 | +0.196% | 9,012 | -1.210% | |
| 2026-04-21 | 25.62 | 25.62 | 25.52 | 25.56 | -0.195% | 1,984 | -1.017% | |
| 2026-04-20 | 25.51 | 25.61 | 25.51 | 25.61 | +0.156% | 810 | -1.210% | |
| 2026-04-17 | 25.51 | 25.58 | 25.48 | 25.57 | +0.314% | 5,971 | -1.056% | |
| 2026-04-16 | 25.48 | 25.49 | 25.48 | 25.49 | 0.000% | 1,853 | -0.745% | |
| 2026-04-15 | 25.51 | 25.51 | 25.40 | 25.49 | +0.039% | 4,635 | -0.745% | |
| 2026-04-14 | 25.43 | 25.51 | 25.37 | 25.48 | +0.197% | 17,158 | -0.706% | |
| 2026-04-13 | 25.35 | 25.43 | 25.35 | 25.43 | -0.000% | 11,983 | -0.511% | |
| 2026-04-10 | 25.41 | 25.43 | 25.38 | 25.43 | +0.236% | 7,626 | -0.511% | |
| 2026-04-09 | 25.39 | 25.43 | 25.36 | 25.37 | -0.197% | 2,987 | -0.276% | |
| 2026-04-08 | 25.41 | 25.43 | 25.36 | 25.42 | +0.276% | 5,108 | -0.472% | |
| 2026-04-07 | 25.40 | 25.43 | 25.32 | 25.35 | -0.315% | 13,921 | -0.197% | |
| 2026-04-06 | 25.43 | 25.43 | 25.33 | 25.43 | 0.000% | 17,427 | -0.511% | |
| 2026-04-02 | 25.40 | 25.43 | 25.36 | 25.43 | +0.236% | 8,052 | -0.511% | |
| 2026-04-01 | 25.37 | 25.42 | 25.33 | 25.37 | 0.000% | 11,583 | -0.276% | |
| 2026-03-31 | 25.31 | 25.37 | 25.24 | 25.37 | 0.000% | 41,465 | -0.276% | |
| 2026-03-30 | 25.30 | 25.37 | 25.30 | 25.37 | +0.158% | 9,712 | -0.276% | |
| 2026-03-27 | 25.35 | 25.36 | 25.26 | 25.33 | +0.039% | 34,449 | -0.118% | |
| 2026-03-26 | 25.34 | 25.40 | 25.32 | 25.32 | 0.000% | 20,284 | -0.079% | |
| 2026-03-25 | 25.33 | 25.35 | 25.27 | 25.32 | +0.277% | 21,864 | -0.079% | |
| 2026-03-24 | 25.30 | 25.32 | 25.22 | 25.25 | -0.000% | 16,107 | +0.198% | |
| 2026-03-23 | 25.25 | 25.30 | 25.25 | 25.25 | -0.118% | 17,846 | +0.198% | |
| 2026-03-20 | 25.25 | 25.32 | 25.23 | 25.28 | +0.039% | 20,094 | +0.080% | |
| 2026-03-19 | 25.25 | 25.30 | 25.24 | 25.27 | -0.040% | 16,604 | +0.119% | |
| 2026-03-18 | 25.30 | 25.32 | 25.26 | 25.28 | +0.119% | 16,324 | +0.079% | |
| 2026-03-17 | 25.30 | 25.34 | 25.25 | 25.25 | -0.079% | 14,850 | +0.198% | |
| 2026-03-16 | 25.29 | 25.35 | 25.25 | 25.27 | +0.477% | 72,306 | +0.119% | |
| 2026-03-13 | 25.27 | 25.28 | 25.15 | 25.15 | -0.278% | 22,259 | +0.596% | |
| 2026-03-12 | 25.26 | 25.27 | 25.21 | 25.22 | -0.040% | 22,346 | +0.317% | |
| 2026-03-11 | 25.28 | 25.28 | 25.22 | 25.23 | +0.040% | 7,054 | +0.277% | |
| 2026-03-10 | 25.25 | 25.25 | 25.22 | 25.22 | +0.006% | 9,477 | +0.317% | |
| 2026-03-09 | 25.20 | 25.25 | 25.18 | 25.22 | -0.006% | 17,971 | +0.323% | |
| 2026-03-06 | 25.22 | 25.25 | 25.18 | 25.22 | +0.004% | 13,141 | +0.318% | |
| 2026-03-05 | 25.22 | 25.25 | 25.18 | 25.22 | +0.115% | 9,553 | +0.321% | |
| 2026-03-04 | 25.24 | 25.25 | 25.15 | 25.19 | +0.080% | 2,660 | +0.436% | |
| 2026-03-03 | 25.20 | 25.23 | 25.12 | 25.17 | -0.119% | 9,572 | +0.516% | |
| 2026-03-02 | 25.14 | 25.23 | 25.14 | 25.20 | -0.198% | 10,731 | +0.396% | |
| 2026-02-27 | 25.22 | 25.30 | 25.15 | 25.25 | +0.119% | 14,552 | +0.198% | |
| 2026-02-26 | 25.28 | 25.28 | 25.21 | 25.22 | -0.198% | 9,054 | +0.317% | |
| 2026-02-25 | 25.18 | 25.30 | 25.16 | 25.27 | +0.318% | 15,566 | +0.119% | |
| 2026-02-24 | 25.23 | 25.24 | 25.17 | 25.19 | -0.079% | 5,555 | +0.437% | |
| 2026-02-23 | 25.25 | 25.25 | 25.21 | 25.21 | -0.230% | 5,417 | +0.357% | |
| 2026-02-20 | 25.20 | 25.28 | 25.20 | 25.27 | -0.087% | 3,363 | +0.127% | |
| 2026-02-19 | 25.26 | 25.29 | 25.25 | 25.29 | +0.087% | 3,505 | +0.040% | |
| 2026-02-18 | 25.20 | 25.27 | 25.20 | 25.27 | +0.270% | 17,470 | +0.127% | |
| 2026-02-17 | 25.15 | 25.20 | 25.11 | 25.20 | +0.358% | 11,593 | +0.397% | |
| 2026-02-13 | 25.15 | 25.15 | 25.08 | 25.11 | -0.080% | 14,603 | +0.757% | |
| 2026-02-12 | 25.13 | 25.17 | 25.13 | 25.13 | 0.000% | 5,049 | +0.676% | |
| 2026-02-11 | 25.11 | 25.16 | 25.10 | 25.13 | +0.080% | 25,587 | +0.676% | |
| 2026-02-10 | 25.19 | 25.20 | 25.11 | 25.11 | -0.278% | 26,043 | +0.757% | |
| 2026-02-09 | 25.19 | 25.19 | 25.16 | 25.18 | +0.079% | 3,519 | +0.477% | |
| 2026-02-06 | 25.19 | 25.19 | 25.13 | 25.16 | +0.080% | 5,253 | +0.556% | |
| 2026-02-05 | 25.20 | 25.20 | 25.13 | 25.14 | -0.159% | 7,482 | +0.636% | |
| 2026-02-04 | 25.18 | 25.20 | 25.16 | 25.18 | 0.000% | 6,103 | +0.477% | |
| 2026-02-03 | 25.15 | 25.20 | 25.14 | 25.18 | +0.079% | 20,790 | +0.477% | |
| 2026-02-02 | 25.17 | 25.20 | 25.10 | 25.16 | +0.080% | 27,172 | +0.556% | |
| 2026-01-30 | 25.10 | 25.17 | 25.06 | 25.14 | -1.682% | 24,891 | +0.636% | |
| 2026-01-29 | 25.55 | 25.57 | 25.55 | 25.57 | +0.117% | 2,344 | -1.056% | |
| 2026-01-28 | 25.53 | 25.54 | 25.53 | 25.54 | +0.039% | 3,269 | -0.940% | |
| 2026-01-27 | 25.55 | 25.57 | 25.53 | 25.53 | 0.000% | 6,917 | -0.901% | |
| 2026-01-26 | 25.55 | 25.58 | 25.52 | 25.53 | +0.078% | 7,250 | -0.901% | |
| 2026-01-23 | 25.53 | 25.53 | 25.51 | 25.51 | 0.000% | 1,061 | -0.823% | |
| 2026-01-22 | 25.54 | 25.55 | 25.50 | 25.51 | -0.078% | 4,927 | -0.823% | |
| 2026-01-21 | 25.47 | 25.55 | 25.46 | 25.53 | +0.196% | 10,893 | -0.901% | |
| 2026-01-20 | 25.46 | 25.48 | 25.46 | 25.48 | -0.078% | 2,236 | -0.706% | |
| 2026-01-16 | 25.53 | 25.53 | 25.45 | 25.50 | +0.039% | 9,553 | -0.784% | |
| 2026-01-15 | 25.51 | 25.54 | 25.48 | 25.49 | -0.235% | 2,806 | -0.745% | |
| 2026-01-14 | 25.45 | 25.55 | 25.43 | 25.55 | +0.353% | 8,850 | -0.978% | |
| 2026-01-13 | 25.46 | 25.49 | 25.45 | 25.46 | 0.000% | 2,895 | -0.628% | |
| 2026-01-12 | 25.46 | 25.47 | 25.41 | 25.46 | +0.118% | 16,533 | -0.628% | |
| 2026-01-09 | 25.46 | 25.46 | 25.43 | 25.43 | -0.118% | 3,608 | -0.511% | |
| 2026-01-08 | 25.47 | 25.48 | 25.43 | 25.46 | +0.118% | 3,745 | -0.628% | |
| 2026-01-07 | 25.42 | 25.54 | 25.41 | 25.43 | +0.039% | 29,388 | -0.511% | |
| 2026-01-06 | 25.48 | 25.48 | 25.37 | 25.42 | -0.079% | 14,893 | -0.472% | |
| 2026-01-05 | 25.42 | 25.50 | 25.41 | 25.44 | +0.059% | 5,863 | -0.550% | |
| 2026-01-02 | 25.48 | 25.51 | 25.40 | 25.43 | -0.255% | 14,110 | -0.492% | |
| 2025-12-31 | 25.60 | 25.67 | 25.41 | 25.49 | -0.391% | 99,517 | -0.745% | |
| 2025-12-30 | 25.45 | 25.64 | 25.44 | 25.59 | +0.511% | 40,109 | -1.133% | |
| 2025-12-29 | 25.47 | 25.47 | 25.40 | 25.46 | -0.078% | 5,654 | -0.628% | |
| 2025-12-26 | 25.42 | 25.50 | 25.37 | 25.48 | +0.079% | 11,688 | -0.706% | |
| 2025-12-24 | 25.48 | 25.48 | 25.43 | 25.46 | +0.079% | 1,404 | -0.628% | |
| 2025-12-23 | 25.45 | 25.45 | 25.36 | 25.44 | -0.157% | 5,302 | -0.550% | |
| 2025-12-22 | 25.33 | 25.48 | 25.33 | 25.48 | +0.552% | 16,578 | -0.706% | |
| 2025-12-19 | 25.33 | 25.34 | 25.30 | 25.34 | +0.079% | 10,654 | -0.158% | |
| 2025-12-18 | 25.28 | 25.32 | 25.28 | 25.32 | +0.158% | 13,610 | -0.079% | |
| 2025-12-17 | 25.28 | 25.32 | 25.28 | 25.28 | 0.000% | 9,892 | +0.079% | |
| 2025-12-16 | 25.28 | 25.33 | 25.27 | 25.28 | -0.079% | 28,106 | +0.079% | |
| 2025-12-15 | 25.30 | 25.34 | 25.27 | 25.30 | -0.089% | 15,851 | 0.000% | |
| 2025-12-12 | 25.22 | 25.36 | 25.22 | 25.32 | -0.030% | 4,064 | -0.089% | |
| 2025-12-11 | 25.35 | 25.37 | 25.30 | 25.33 | -0.118% | 12,206 | -0.118% | |
| 2025-12-10 | 25.28 | 25.36 | 25.24 | 25.36 | +0.118% | 7,117 | -0.237% | |
| 2025-12-09 | 25.30 | 25.36 | 25.23 | 25.33 | +0.079% | 10,270 | -0.118% | |
| 2025-12-08 | 25.23 | 25.34 | 25.23 | 25.31 | +0.238% | 6,872 | -0.040% | |
| 2025-12-05 | 25.25 | 25.29 | 25.25 | 25.25 | -0.079% | 3,486 | +0.198% | |
| 2025-12-04 | 25.19 | 25.29 | 25.19 | 25.27 | 0.000% | 6,012 | +0.119% | |
| 2025-12-03 | 25.28 | 25.29 | 25.21 | 25.27 | +0.198% | 5,951 | +0.119% | |
| 2025-12-02 | 25.28 | 25.28 | 25.22 | 25.22 | +0.238% | 10,432 | +0.317% | |
| 2025-12-01 | 25.28 | 25.28 | 25.15 | 25.16 | -0.079% | 27,570 | +0.556% | |
| 2025-11-28 | 25.25 | 25.25 | 25.18 | 25.18 | -0.277% | 1,508 | +0.477% | |
| 2025-11-26 | 25.24 | 25.26 | 25.20 | 25.25 | +0.159% | 7,101 | +0.198% | |
| 2025-11-25 | 25.19 | 25.22 | 25.15 | 25.21 | +0.278% | 3,242 | +0.357% | |
| 2025-11-24 | 25.19 | 25.29 | 25.13 | 25.14 | +0.080% | 12,023 | +0.636% | |
| 2025-11-21 | 25.21 | 25.21 | 25.11 | 25.12 | -0.119% | 20,903 | +0.717% | |
| 2025-11-20 | 25.28 | 25.28 | 25.12 | 25.15 | -0.000% | 55,662 | +0.596% | |
| 2025-11-19 | 25.28 | 25.28 | 25.15 | 25.15 | -0.238% | 10,711 | +0.596% | |
| 2025-11-18 | 25.24 | 25.28 | 25.20 | 25.21 | -0.156% | 4,063 | +0.357% | |
| 2025-11-17 | 25.13 | 25.27 | 25.13 | 25.25 | +0.422% | 3,307 | +0.201% | |
| 2025-11-14 | 25.19 | 25.19 | 25.14 | 25.14 | -0.027% | 5,364 | +0.624% | |
| 2025-11-13 | 25.20 | 25.20 | 25.15 | 25.15 | -0.040% | 1,799 | +0.596% | |
| 2025-11-12 | 25.15 | 25.30 | 25.15 | 25.16 | -0.079% | 6,410 | +0.556% | |
| 2025-11-11 | 25.19 | 25.23 | 25.17 | 25.18 | -0.000% | 5,154 | +0.477% | |
| 2025-11-10 | 25.30 | 25.30 | 25.16 | 25.18 | -0.159% | 8,838 | +0.477% | |
| 2025-11-07 | 25.31 | 25.31 | 25.16 | 25.22 | -0.316% | 8,452 | +0.317% | |
| 2025-11-06 | 25.37 | 25.37 | 25.30 | 25.30 | -0.315% | 6,531 | 0.000% | |
| 2025-11-05 | 25.31 | 25.38 | 25.28 | 25.38 | +0.396% | 21,104 | -0.315% | |
| 2025-11-04 | 25.30 | 25.30 | 25.21 | 25.28 | -0.079% | 13,437 | +0.079% | |
| 2025-11-03 | 25.07 | 25.30 | 25.06 | 25.30 | +1.038% | 97,629 | 0.000% | |
| 2025-10-31 | 25.06 | 25.07 | 25.01 | 25.04 | -1.958% | 37,719 | +1.038% | |
| 2025-10-30 | 25.49 | 25.58 | 25.48 | 25.54 | +0.156% | 25,141 | -0.940% | |
| 2025-10-29 | 25.46 | 25.55 | 25.46 | 25.50 | -0.058% | 5,218 | -0.785% | |
| 2025-10-28 | 25.49 | 25.55 | 25.47 | 25.52 | -0.253% | 9,901 | -0.843% | |
| 2025-10-27 | 25.48 | 25.58 | 25.48 | 25.58 | +0.235% | 3,189 | -1.095% | |
| 2025-10-24 | 25.52 | 25.59 | 25.48 | 25.52 | 0.000% | 2,975 | -0.862% | |
| 2025-10-23 | 25.44 | 25.52 | 25.44 | 25.52 | +0.275% | 3,580 | -0.862% | |
| 2025-10-22 | 25.43 | 25.45 | 25.40 | 25.45 | 0.000% | 3,175 | -0.589% | |
| 2025-10-21 | 25.43 | 25.50 | 25.42 | 25.45 | -0.079% | 4,048 | -0.589% | |
| 2025-10-20 | 25.39 | 25.51 | 25.39 | 25.47 | +0.394% | 13,055 | -0.667% | |
| 2025-10-17 | 25.40 | 25.45 | 25.34 | 25.37 | -0.275% | 28,762 | -0.276% | |
| 2025-10-16 | 25.43 | 25.56 | 25.34 | 25.44 | +0.118% | 102,444 | -0.550% | |
| 2025-10-15 | 25.35 | 25.43 | 25.34 | 25.41 | +0.198% | 8,892 | -0.433% | |
| 2025-10-14 | 25.36 | 25.38 | 25.33 | 25.36 | -0.000% | 2,727 | -0.236% | |
| 2025-10-13 | 25.33 | 25.38 | 25.32 | 25.36 | +0.118% | 7,678 | -0.237% | |
| 2025-10-10 | 25.33 | 25.38 | 25.32 | 25.33 | -0.039% | 12,138 | -0.118% | |
| 2025-10-09 | 25.35 | 25.35 | 25.30 | 25.34 | 0.000% | 33,971 | -0.158% | |
| 2025-10-08 | 25.34 | 25.41 | 25.32 | 25.34 | -0.039% | 30,354 | -0.158% | |
| 2025-10-07 | 25.33 | 25.36 | 25.33 | 25.35 | +0.079% | 13,474 | -0.197% | |
| 2025-10-06 | 25.34 | 25.39 | 25.33 | 25.33 | -0.118% | 7,323 | -0.118% | |
| 2025-10-03 | 25.34 | 25.39 | 25.32 | 25.36 | +0.079% | 6,837 | -0.237% | |
| 2025-10-02 | 25.35 | 25.36 | 25.31 | 25.34 | 0.000% | 4,697 | -0.158% | |
| 2025-10-01 | 25.31 | 25.35 | 25.30 | 25.34 | +0.237% | 12,209 | -0.158% | |
| 2025-09-30 | 25.31 | 25.35 | 25.26 | 25.28 | -0.158% | 126,949 | +0.079% | |
| 2025-09-29 | 25.32 | 25.37 | 25.25 | 25.32 | +0.040% | 35,689 | -0.079% | |
| 2025-09-26 | 25.34 | 25.37 | 25.31 | 25.31 | +0.040% | 2,343 | -0.040% | |
| 2025-09-25 | 25.32 | 25.35 | 25.30 | 25.30 | -0.079% | 6,662 | 0.000% | |
| 2025-09-24 | 25.36 | 25.36 | 25.30 | 25.32 | -0.197% | 5,458 | -0.079% | |
| 2025-09-23 | 25.33 | 25.37 | 25.30 | 25.37 | +0.197% | 7,036 | -0.276% | |
| 2025-09-22 | 25.33 | 25.36 | 25.28 | 25.32 | +0.079% | 9,385 | -0.079% | |
| 2025-09-19 | 25.35 | 25.36 | 25.30 | 25.30 | -0.118% | 13,197 | 0.000% | |
| 2025-09-18 | 25.35 | 25.37 | 25.33 | 25.33 | -0.354% | 15,825 | -0.118% | |
| 2025-09-17 | 25.42 | 25.42 | 25.32 | 25.42 | +0.315% | 10,876 | -0.472% | |
| 2025-09-16 | 25.37 | 25.43 | 25.32 | 25.34 | -0.138% | 6,666 | -0.158% | |
| 2025-09-15 | 25.40 | 25.40 | 25.31 | 25.38 | -0.020% | 20,698 | -0.296% | |
| 2025-09-12 | 25.39 | 25.40 | 25.30 | 25.38 | -0.039% | 7,085 | -0.315% | |
| 2025-09-11 | 25.30 | 25.40 | 25.30 | 25.39 | +0.118% | 6,208 | -0.354% | |
| 2025-09-10 | 25.32 | 25.44 | 25.30 | 25.36 | 0.000% | 18,829 | -0.237% | |
| 2025-09-09 | 25.31 | 25.44 | 25.30 | 25.36 | +0.039% | 9,907 | -0.237% | |
| 2025-09-08 | 25.40 | 25.44 | 25.30 | 25.35 | -0.158% | 14,927 | -0.197% | |
| 2025-09-05 | 25.40 | 25.40 | 25.35 | 25.39 | +0.118% | 5,522 | -0.354% | |
| 2025-09-04 | 25.40 | 25.40 | 25.35 | 25.36 | -0.157% | 5,399 | -0.237% | |
| 2025-09-03 | 25.32 | 25.44 | 25.32 | 25.40 | +0.395% | 2,999 | -0.394% | |
| 2025-09-02 | 25.27 | 25.38 | 25.26 | 25.30 | +0.158% | 20,376 | 0.000% | |
| 2025-08-29 | 25.39 | 25.40 | 25.26 | 25.26 | -0.394% | 12,638 | +0.158% | |
| 2025-08-28 | 25.42 | 25.42 | 25.34 | 25.36 | +0.116% | 5,879 | -0.237% | |
| 2025-08-27 | 25.34 | 25.45 | 25.30 | 25.33 | -0.352% | 6,718 | -0.120% | |
| 2025-08-26 | 25.44 | 25.45 | 25.42 | 25.42 | -0.117% | 1,521 | -0.472% | |
| 2025-08-25 | 25.43 | 25.45 | 25.41 | 25.45 | 0.000% | 5,402 | -0.589% | |
| 2025-08-22 | 25.43 | 25.45 | 25.43 | 25.45 | +0.197% | 1,227 | -0.589% | |
| 2025-08-21 | 25.34 | 25.45 | 25.34 | 25.40 | -0.196% | 5,614 | -0.394% | |
| 2025-08-20 | 25.45 | 25.45 | 25.45 | 25.45 | +0.138% | 410 | -0.589% | |
| 2025-08-19 | 25.38 | 25.45 | 25.38 | 25.41 | +0.296% | 2,523 | -0.452% | |
| 2025-08-18 | 25.39 | 25.40 | 25.33 | 25.34 | -0.236% | 3,694 | -0.158% | |
| 2025-08-15 | 25.45 | 25.45 | 25.39 | 25.40 | -0.196% | 5,141 | -0.394% | |
| 2025-08-14 | 25.45 | 25.45 | 25.39 | 25.45 | 0.000% | 4,006 | -0.589% | |
| 2025-08-13 | 25.45 | 25.45 | 25.45 | 25.45 | +0.197% | 2,675 | -0.589% | |
| 2025-08-12 | 25.40 | 25.40 | 25.39 | 25.40 | 0.000% | 2,365 | -0.394% | |
| 2025-08-11 | 25.42 | 25.43 | 25.35 | 25.40 | -0.079% | 3,507 | -0.394% | |
| 2025-08-08 | 25.43 | 25.43 | 25.26 | 25.42 | +0.276% | 2,763 | -0.472% | |
| 2025-08-07 | 25.39 | 25.45 | 25.25 | 25.35 | +0.079% | 10,710 | -0.197% | |
| 2025-08-06 | 25.22 | 25.44 | 25.22 | 25.33 | 0.000% | 4,448 | -0.118% | |
| 2025-08-05 | 25.33 | 25.41 | 25.25 | 25.33 | +0.119% | 6,382 | -0.118% | |
| 2025-08-04 | 25.32 | 25.45 | 25.29 | 25.30 | +0.198% | 4,914 | 0.000% | |
| 2025-08-01 | 25.40 | 25.46 | 25.21 | 25.25 | -1.980% | 9,611 | +0.198% | |
| 2025-07-31 | 25.56 | 25.76 | 25.54 | 25.76 | +0.665% | 23,505 | -1.786% | |
| 2025-07-30 | 25.54 | 25.60 | 25.54 | 25.59 | +0.156% | 2,229 | -1.133% | |
| 2025-07-29 | 25.54 | 25.64 | 25.54 | 25.55 | +0.039% | 2,441 | -0.978% | |
| 2025-07-28 | 25.67 | 25.67 | 25.52 | 25.54 | -0.351% | 18,100 | -0.940% | |
| 2025-07-25 | 25.62 | 25.63 | 25.62 | 25.63 | +0.039% | 1,553 | -1.288% | |
| 2025-07-24 | 25.62 | 25.65 | 25.62 | 25.62 | -0.039% | 2,444 | -1.249% | |
| 2025-07-23 | 25.54 | 25.64 | 25.54 | 25.63 | -0.078% | 8,287 | -1.288% | |
| 2025-07-22 | 25.68 | 25.68 | 25.60 | 25.65 | +0.117% | 13,237 | -1.365% | |
| 2025-07-21 | 25.62 | 25.67 | 25.60 | 25.62 | +0.078% | 9,219 | -1.249% | |
| 2025-07-18 | 25.60 | 25.74 | 25.57 | 25.60 | 0.000% | 6,682 | -1.172% | |
| 2025-07-17 | 25.77 | 25.77 | 25.60 | 25.60 | +0.078% | 2,016 | -1.172% | |
| 2025-07-16 | 25.67 | 25.67 | 25.58 | 25.58 | 0.000% | 1,954 | -1.095% | |
| 2025-07-15 | 25.53 | 25.59 | 25.53 | 25.58 | -0.234% | 4,465 | -1.095% | |
| 2025-07-14 | 25.50 | 25.64 | 25.50 | 25.64 | +0.352% | 1,723 | -1.326% | |
| 2025-07-11 | 25.67 | 25.67 | 25.50 | 25.55 | -0.312% | 5,952 | -0.978% | |
| 2025-07-10 | 25.55 | 25.64 | 25.48 | 25.63 | +0.313% | 8,501 | -1.288% | |
| 2025-07-09 | 25.62 | 25.62 | 25.55 | 25.55 | +0.078% | 3,620 | -0.978% | |
| 2025-07-08 | 25.52 | 25.55 | 25.52 | 25.53 | -0.078% | 2,208 | -0.901% | |
| 2025-07-07 | 25.50 | 25.57 | 25.46 | 25.55 | +0.078% | 6,235 | -0.978% | |
| 2025-07-03 | 25.59 | 25.73 | 25.47 | 25.53 | +0.393% | 8,488 | -0.901% | |
| 2025-07-02 | 25.43 | 25.57 | 25.43 | 25.43 | -0.392% | 2,932 | -0.511% | |
| 2025-07-01 | 25.40 | 25.53 | 25.40 | 25.53 | +0.275% | 3,457 | -0.901% | |
| 2025-06-30 | 25.62 | 25.73 | 25.44 | 25.46 | -0.547% | 114,464 | -0.628% | |
| 2025-06-27 | 25.67 | 25.82 | 25.60 | 25.60 | -0.234% | 41,367 | -1.172% | |
| 2025-06-26 | 25.69 | 25.70 | 25.66 | 25.66 | +0.262% | 3,556 | -1.403% | |
| 2025-06-25 | 25.61 | 25.65 | 25.58 | 25.59 | -0.222% | 3,983 | -1.145% | |
| 2025-06-24 | 25.56 | 25.65 | 25.56 | 25.65 | +0.391% | 11,192 | -1.365% | |
| 2025-06-23 | 25.62 | 25.65 | 25.55 | 25.55 | +0.000% | 12,472 | -0.979% | |
| 2025-06-20 | 25.55 | 25.62 | 25.55 | 25.55 | 0.000% | 16,481 | -0.978% | |
| 2025-06-18 | 25.55 | 25.55 | 25.45 | 25.55 | 0.000% | 10,846 | -0.978% | |
| 2025-06-17 | 25.45 | 25.56 | 25.45 | 25.55 | +0.393% | 12,791 | -0.978% | |
| 2025-06-16 | 25.42 | 25.45 | 25.31 | 25.45 | +0.394% | 1,784 | -0.589% | |
| 2025-06-13 | 25.35 | 25.35 | 25.35 | 25.35 | -0.275% | 1,466 | -0.197% | |
| 2025-06-12 | 25.36 | 25.42 | 25.34 | 25.42 | +0.355% | 5,290 | -0.472% | |
| 2025-06-11 | 25.42 | 25.42 | 25.31 | 25.33 | -0.236% | 2,717 | -0.118% | |
| 2025-06-10 | 25.39 | 25.39 | 25.34 | 25.39 | +0.257% | 4,463 | -0.354% | |
| 2025-06-09 | 25.28 | 25.38 | 25.28 | 25.32 | +0.099% | 8,280 | -0.099% | |
| 2025-06-06 | 25.30 | 25.35 | 25.30 | 25.30 | -0.040% | 4,961 | 0.000% | |
| 2025-06-05 | 25.35 | 25.35 | 25.31 | 25.31 | +0.040% | 4,073 | -0.040% | |
| 2025-06-04 | 25.31 | 25.35 | 25.30 | 25.30 | +0.040% | 2,025 | 0.000% | |
| 2025-06-03 | 25.26 | 25.31 | 25.26 | 25.29 | +0.158% | 8,081 | +0.040% | |
| 2025-06-02 | 25.22 | 25.27 | 25.22 | 25.25 | +0.198% | 6,952 | +0.198% | |
| 2025-05-30 | 25.31 | 25.31 | 25.16 | 25.20 | -0.474% | 41,627 | +0.397% | |
| 2025-05-29 | 25.35 | 25.38 | 25.29 | 25.32 | -0.236% | 6,593 | -0.079% | |
| 2025-05-28 | 25.36 | 25.39 | 25.29 | 25.38 | +0.316% | 7,244 | -0.315% | |
| 2025-05-27 | 25.33 | 25.35 | 25.27 | 25.30 | +0.158% | 9,585 | 0.000% | |
| 2025-05-23 | 25.23 | 25.34 | 25.18 | 25.26 | +0.516% | 30,061 | +0.158% | |
| 2025-05-22 | 25.14 | 25.17 | 25.13 | 25.13 | +0.081% | 11,189 | +0.675% | |
| 2025-05-21 | 25.16 | 25.20 | 25.11 | 25.11 | -0.278% | 11,197 | +0.757% | |
| 2025-05-20 | 25.23 | 25.23 | 25.13 | 25.18 | +0.039% | 13,693 | +0.477% | |
| 2025-05-19 | 25.15 | 25.22 | 25.15 | 25.17 | -0.099% | 4,233 | +0.516% | |
| 2025-05-16 | 25.19 | 25.20 | 25.16 | 25.20 | +0.139% | 8,700 | +0.417% | |
| 2025-05-15 | 25.19 | 25.23 | 25.16 | 25.16 | -0.119% | 11,073 | +0.556% | |
| 2025-05-14 | 25.26 | 25.26 | 25.15 | 25.19 | -0.238% | 26,218 | +0.437% | |
| 2025-05-13 | 25.17 | 25.29 | 25.14 | 25.25 | +0.438% | 16,096 | +0.198% | |
| 2025-05-12 | 25.21 | 25.25 | 25.13 | 25.14 | -0.040% | 7,664 | +0.636% | |
| 2025-05-09 | 25.21 | 25.21 | 25.15 | 25.15 | -0.238% | 327 | +0.596% | |
| 2025-05-08 | 25.20 | 25.28 | 25.12 | 25.21 | +0.278% | 9,202 | +0.357% | |
| 2025-05-07 | 25.13 | 25.20 | 25.10 | 25.14 | -0.119% | 16,964 | +0.636% | |
| 2025-05-06 | 25.12 | 25.22 | 25.09 | 25.17 | +0.319% | 10,569 | +0.516% | |
| 2025-05-05 | 25.30 | 25.30 | 25.09 | 25.09 | -0.476% | 7,868 | +0.837% | |
| 2025-05-02 | 25.15 | 25.28 | 25.15 | 25.21 | -0.040% | 8,693 | +0.357% | |
| 2025-05-01 | 25.24 | 25.25 | 25.16 | 25.22 | -1.638% | 11,308 | +0.317% | Div $0.516 |
| 2025-04-30 | 25.61 | 25.65 | 25.59 | 25.64 | +0.156% | 5,466 | -1.326% | |
| 2025-04-29 | 25.63 | 25.68 | 25.56 | 25.60 | -0.039% | 13,293 | -1.172% | |
| 2025-04-28 | 25.60 | 25.61 | 25.56 | 25.61 | +0.235% | 2,749 | -1.210% | |
| 2025-04-25 | 25.56 | 25.59 | 25.54 | 25.55 | +0.157% | 6,051 | -0.978% | |
| 2025-04-24 | 25.55 | 25.55 | 25.47 | 25.51 | +0.039% | 18,615 | -0.823% | |
| 2025-04-23 | 25.44 | 25.50 | 25.44 | 25.50 | +0.236% | 12,470 | -0.784% | |
| 2025-04-22 | 25.44 | 25.45 | 25.40 | 25.44 | +0.157% | 4,689 | -0.550% | |
| 2025-04-21 | 25.44 | 25.45 | 25.36 | 25.40 | -0.157% | 19,624 | -0.394% | |
| 2025-04-17 | 25.43 | 25.50 | 25.42 | 25.44 | +0.039% | 12,427 | -0.550% | |
| 2025-04-16 | 25.42 | 25.43 | 25.36 | 25.43 | +0.000% | 7,877 | -0.511% | |
| 2025-04-15 | 25.39 | 25.45 | 25.39 | 25.43 | 0.000% | 8,069 | -0.511% |